Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.610 | 3.684 | 3.600 | 3.670 | 173,265 | +0.04(+1.10%) |
Sep 27, 2019 | 3.650 | 3.700 | 3.590 | 3.630 | 122,900 | +0.01(+0.28%) |
Sep 26, 2019 | 3.700 | 3.722 | 3.560 | 3.620 | 138,987 | -0.11(-2.95%) |
Sep 25, 2019 | 3.460 | 3.740 | 3.460 | 3.730 | 246,639 | +0.26(+7.49%) |
Sep 24, 2019 | 3.610 | 3.650 | 3.450 | 3.470 | 249,227 | -0.14(-3.88%) |
Sep 23, 2019 | 3.680 | 3.890 | 3.540 | 3.610 | 247,184 | -0.12(-3.22%) |
Sep 20, 2019 | 3.680 | 3.890 | 3.680 | 3.730 | 862,300 | +0.04(+1.08%) |
Sep 19, 2019 | 3.930 | 3.968 | 3.670 | 3.690 | 305,135 | -0.19(-4.90%) |
Sep 18, 2019 | 3.590 | 3.940 | 3.570 | 3.880 | 447,169 | +0.32(+8.99%) |
Sep 17, 2019 | 3.590 | 3.730 | 3.530 | 3.560 | 251,116 | +0.09(+2.59%) |
Sep 16, 2019 | 3.610 | 3.710 | 3.460 | 3.470 | 305,092 | -0.14(-3.88%) |
Sep 13, 2019 | 3.540 | 3.660 | 3.530 | 3.610 | 128,100 | +0.07(+1.98%) |
Sep 12, 2019 | 3.780 | 3.780 | 3.490 | 3.540 | 365,441 | -0.25(-6.60%) |
Sep 11, 2019 | 3.610 | 3.870 | 3.580 | 3.790 | 246,737 | +0.20(+5.57%) |
Sep 10, 2019 | 3.760 | 3.760 | 3.570 | 3.590 | 349,444 | -0.17(-4.52%) |
Sep 09, 2019 | 3.790 | 3.910 | 3.700 | 3.760 | 285,395 | -0.01(-0.27%) |
Sep 06, 2019 | 3.380 | 3.800 | 3.350 | 3.770 | 291,300 | +0.37(+10.88%) |
Sep 05, 2019 | 3.290 | 3.420 | 3.240 | 3.400 | 165,224 | +0.14(+4.29%) |
Sep 04, 2019 | 3.280 | 3.320 | 3.200 | 3.260 | 112,656 | +0.04(+1.40%) |
Sep 03, 2019 | 3.260 | 3.380 | 3.190 | 3.215 | 119,717 | -0.12(-3.45%) |
Aug 30, 2019 | 3.350 | 3.440 | 3.230 | 3.330 | 148,400 | +0.03(+0.91%) |
Aug 29, 2019 | 3.240 | 3.330 | 3.180 | 3.300 | 219,906 | +0.14(+4.43%) |
Aug 28, 2019 | 3.020 | 3.250 | 2.960 | 3.160 | 309,327 | +0.16(+5.33%) |
Aug 27, 2019 | 3.180 | 3.280 | 2.970 | 3.000 | 379,111 | -0.18(-5.66%) |
Aug 26, 2019 | 3.030 | 3.365 | 3.030 | 3.180 | 339,237 | +0.16(+5.30%) |
Aug 23, 2019 | 3.160 | 3.165 | 2.940 | 3.020 | 596,200 | -0.17(-5.33%) |
Aug 22, 2019 | 3.360 | 3.430 | 3.165 | 3.190 | 341,576 | -0.19(-5.62%) |
Aug 21, 2019 | 3.420 | 3.470 | 3.320 | 3.380 | 492,573 | -0.01(-0.29%) |
Aug 20, 2019 | 3.420 | 3.420 | 3.350 | 3.390 | 147,235 | -0.01(-0.29%) |
Aug 19, 2019 | 3.490 | 3.490 | 3.350 | 3.400 | 205,119 | +0.00(+0.00%) |
Aug 16, 2019 | 3.360 | 3.482 | 3.280 | 3.400 | 146,000 | +0.07(+2.10%) |
Aug 15, 2019 | 3.340 | 3.390 | 3.160 | 3.330 | 445,686 | -0.02(-0.60%) |
Aug 14, 2019 | 3.570 | 3.600 | 3.330 | 3.350 | 334,449 | -0.10(-2.90%) |
Aug 13, 2019 | 3.610 | 3.700 | 3.440 | 3.450 | 341,450 | -0.16(-4.43%) |
Aug 12, 2019 | 3.280 | 3.650 | 3.210 | 3.610 | 358,708 | +0.26(+7.76%) |
Aug 09, 2019 | 3.810 | 3.810 | 3.350 | 3.350 | 231,700 | -0.17(-4.83%) |
Aug 08, 2019 | 3.330 | 3.545 | 3.260 | 3.520 | 280,067 | +0.21(+6.34%) |
Aug 07, 2019 | 3.250 | 3.325 | 3.160 | 3.310 | 315,473 | +0.06(+1.85%) |
Aug 06, 2019 | 3.350 | 3.470 | 3.210 | 3.250 | 255,547 | -0.08(-2.40%) |
Aug 05, 2019 | 3.420 | 3.580 | 3.310 | 3.330 | 331,414 | -0.03(-0.89%) |
Aug 02, 2019 | 3.600 | 3.742 | 3.280 | 3.360 | 418,600 | -0.24(-6.67%) |
Aug 01, 2019 | 3.700 | 3.790 | 3.560 | 3.600 | 242,286 | -0.10(-2.70%) |
Jul 31, 2019 | 3.780 | 3.900 | 3.700 | 3.700 | 236,369 | -0.11(-2.89%) |
Jul 30, 2019 | 3.760 | 3.820 | 3.750 | 3.810 | 105,557 | +0.02(+0.53%) |
Jul 29, 2019 | 3.800 | 3.820 | 3.730 | 3.790 | 112,262 | -0.01(-0.26%) |
Jul 26, 2019 | 3.710 | 3.840 | 3.660 | 3.800 | 226,800 | +0.09(+2.43%) |
Jul 25, 2019 | 3.910 | 3.910 | 3.680 | 3.710 | 250,071 | -0.19(-4.87%) |
Jul 24, 2019 | 3.930 | 3.990 | 3.845 | 3.900 | 215,802 | -0.05(-1.27%) |
Jul 23, 2019 | 3.980 | 4.000 | 3.910 | 3.950 | 215,766 | +0.00(+0.00%) |
Jul 22, 2019 | 4.000 | 4.030 | 3.900 | 3.950 | 219,452 | -0.05(-1.25%) |
Jul 19, 2019 | 3.910 | 4.000 | 3.890 | 4.000 | 206,700 | +0.09(+2.30%) |
Jul 18, 2019 | 3.940 | 3.970 | 3.860 | 3.910 | 211,366 | +0.01(+0.26%) |
Jul 17, 2019 | 3.880 | 3.980 | 3.840 | 3.900 | 623,843 | -0.01(-0.26%) |
Jul 16, 2019 | 3.950 | 4.040 | 3.860 | 3.910 | 218,765 | -0.06(-1.51%) |
Jul 15, 2019 | 3.930 | 3.980 | 3.840 | 3.970 | 184,971 | +0.05(+1.28%) |
Jul 12, 2019 | 4.020 | 4.035 | 3.920 | 3.920 | 219,100 | -0.07(-1.75%) |
Jul 11, 2019 | 4.010 | 4.070 | 3.970 | 3.990 | 233,584 | -0.02(-0.50%) |
Jul 10, 2019 | 3.980 | 4.080 | 3.950 | 4.010 | 239,551 | +0.02(+0.50%) |
Jul 09, 2019 | 4.040 | 4.040 | 3.925 | 3.990 | 219,399 | -0.06(-1.48%) |
Jul 08, 2019 | 3.940 | 4.060 | 3.890 | 4.050 | 216,736 | +0.09(+2.27%) |
Jul 05, 2019 | 3.920 | 4.030 | 3.840 | 3.960 | 117,300 | -0.01(-0.25%) |
Jul 03, 2019 | 3.910 | 4.020 | 3.910 | 3.970 | 184,500 | +0.06(+1.53%) |
Jul 02, 2019 | 3.970 | 4.050 | 3.820 | 3.910 | 243,128 | -0.10(-2.49%) |